Ethereum Cash ECASH
Xếp hạng #?
10:18:35 23/10/2020
Ethereum Cash (ECASH)
Không theo dõi
Lịch sử giá Ethereum Cash (ECASH) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04697 | $0.05004 | $0.04161 | $0.04270 | $7,752.52 | $602,046 |
| 2018-01-02 | $0.04272 | $0.05211 | $0.04112 | $0.04726 | $9,811.25 | $666,400 |
| 2018-01-03 | $0.04711 | $0.06062 | $0.04266 | $0.05876 | $21,090.10 | $828,500 |
| 2018-01-04 | $0.05905 | $0.06053 | $0.03749 | $0.04301 | $17,765.80 | $606,383 |
| 2018-01-05 | $0.04300 | $0.06149 | $0.04289 | $0.06031 | $17,392.60 | $850,305 |
| 2018-01-06 | $0.06036 | $0.06050 | $0.04945 | $0.04962 | $15,712.20 | $699,648 |
| 2018-01-07 | $0.04958 | $0.05797 | $0.04491 | $0.04670 | $14,145.10 | $658,459 |
| 2018-01-08 | $0.04666 | $0.05491 | $0.04288 | $0.04968 | $10,961.90 | $700,518 |
| 2018-01-09 | $0.04955 | $0.05855 | $0.04763 | $0.05771 | $16,496.10 | $813,708 |
| 2018-01-10 | $0.05778 | $0.1295 | $0.05583 | $0.1295 | $51,215.60 | $1,825,724 |
| 2018-01-11 | $0.1295 | $0.7692 | $0.1295 | $0.7356 | $1,756,400 | $10,371,551 |
| 2018-01-12 | $0.7142 | $1.52 | $0.6540 | $0.7788 | $3,386,680 | $10,981,531 |
| 2018-01-13 | $0.7780 | $0.7924 | $0.2846 | $0.2909 | $1,024,340 | $4,102,071 |
| 2018-01-14 | $0.2965 | $0.5679 | $0.2354 | $0.3722 | $523,868 | $5,247,653 |
| 2018-01-15 | $0.3586 | $0.5455 | $0.3422 | $0.4671 | $520,863 | $6,586,632 |
| 2018-01-16 | $0.4214 | $0.5090 | $0.3129 | $0.3455 | $291,049 | $4,870,958 |
| 2018-01-17 | $0.3447 | $0.3788 | $0.2330 | $0.3134 | $157,967 | $4,418,517 |
| 2018-01-18 | $0.3254 | $0.3390 | $0.2670 | $0.3075 | $144,900 | $4,336,258 |
| 2018-01-19 | $0.2945 | $0.3225 | $0.2724 | $0.2883 | $70,816.10 | $4,064,720 |
| 2018-01-20 | $0.2856 | $0.3118 | $0.2723 | $0.2814 | $55,076.00 | $3,967,853 |
| 2018-01-21 | $0.2821 | $0.2885 | $0.2465 | $0.2519 | $47,862.30 | $3,552,002 |
| 2018-01-22 | $0.2553 | $0.2615 | $0.1565 | $0.1703 | $1,284.34 | $2,401,385 |
| 2018-01-23 | $0.1700 | $0.2757 | $0.1589 | $0.2139 | $39,752.20 | $3,016,004 |
| 2018-01-24 | $0.2122 | $0.2209 | $0.1973 | $0.2164 | $52,787.00 | $3,051,339 |
| 2018-01-25 | $0.2196 | $0.2196 | $0.1732 | $0.1743 | $33,315.70 | $2,457,898 |
| 2018-01-26 | $0.1738 | $0.2394 | $0.1489 | $0.1937 | $25,781.80 | $2,731,875 |
| 2018-01-27 | $0.1918 | $0.2018 | $0.1747 | $0.1806 | $27,640.30 | $2,545,981 |
| 2018-01-28 | $0.1856 | $0.2247 | $0.1789 | $0.2077 | $37,517.40 | $2,928,570 |
| 2018-01-29 | $0.2075 | $0.2103 | $0.1804 | $0.1898 | $20,280.60 | $2,676,434 |
| 2018-01-30 | $0.1899 | $0.2068 | $0.1660 | $0.1664 | $22,620.00 | $2,346,212 |
| 2018-01-31 | $0.1735 | $0.1750 | $0.1406 | $0.1463 | $26,325.40 | $2,062,731 |